Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 5 |
25/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 25 |
24/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
23/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
20/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
19/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 5 |
18/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
17/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
16/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
13/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
12/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
11/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
10/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 14 |
09/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 1 |
06/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
05/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 3 |
04/07/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 10 |
03/07/2007 | 9,500.00p | 9,500.00p | 8,500.00p | 8,500.00p | 6 |
02/07/2007 | 10,000.00p | 10,000.00p | 9,500.00p | 9,500.00p | 0 |
29/06/2007 | 10,000.00p | 10,000.00p | 9,500.00p | 10,000.00p | 6 |
28/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 19 |
27/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 39 |
26/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
25/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
22/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 9 |
21/06/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 13 |
20/06/2007 | 8,500.00p | 10,000.00p | 8,500.00p | 10,000.00p | 82 |
19/06/2007 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 29 |
18/06/2007 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 3 |
15/06/2007 | 12,500.00p | 12,500.00p | 11,500.00p | 11,500.00p | 8 |
14/06/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
13/06/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
12/06/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
11/06/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 4 |
08/06/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 3 |
07/06/2007 | 13,000.00p | 13,000.00p | 12,500.00p | 12,500.00p | 0 |
06/06/2007 | 13,500.00p | 13,500.00p | 13,000.00p | 13,000.00p | 5 |
05/06/2007 | 13,500.00p | 13,500.00p | 13,500.00p | 13,500.00p | 1 |
04/06/2007 | 13,500.00p | 13,500.00p | 13,500.00p | 13,500.00p | 0 |
01/06/2007 | 14,500.00p | 14,500.00p | 13,500.00p | 13,500.00p | 15 |
31/05/2007 | 14,500.00p | 14,500.00p | 14,500.00p | 14,500.00p | 0 |
30/05/2007 | 15,500.00p | 15,500.00p | 14,500.00p | 14,500.00p | 18 |
29/05/2007 | 12,500.00p | 15,500.00p | 12,500.00p | 15,500.00p | 51 |
25/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
24/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
23/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
22/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 1 |
21/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
18/05/2007 | 11,000.00p | 12,500.00p | 11,000.00p | 12,500.00p | 68 |
17/05/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
16/05/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 1 |
15/05/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 1 |
14/05/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 3 |
11/05/2007 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 0 |
10/05/2007 | 11,000.00p | 11,000.00p | 10,000.00p | 10,000.00p | 79 |
09/05/2007 | 11,500.00p | 11,500.00p | 11,000.00p | 11,000.00p | 22 |
08/05/2007 | 9,000.00p | 11,500.00p | 9,000.00p | 11,500.00p | 201 |
04/05/2007 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 38 |
03/05/2007 | 12,000.00p | 12,000.00p | 9,000.00p | 9,000.00p | 58 |
02/05/2007 | 12,500.00p | 12,500.00p | 12,000.00p | 12,000.00p | 26 |
01/05/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
30/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 5 |
27/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 3 |
26/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
25/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 20 |
24/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 9 |
23/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 2 |
20/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
19/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 10 |
18/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
17/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 10 |
16/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 10 |
13/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
12/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 2 |
11/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 0 |
10/04/2007 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 5 |
05/04/2007 | 13,750.00p | 13,750.00p | 12,500.00p | 12,500.00p | 92 |
04/04/2007 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 33 |
03/04/2007 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 4 |
02/04/2007 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 10 |
30/03/2007 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 10 |
29/03/2007 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 108 |
28/03/2007 | 15,500.00p | 15,500.00p | 13,750.00p | 13,750.00p | 82 |
27/03/2007 | 16,000.00p | 16,000.00p | 15,500.00p | 15,500.00p | 47 |
26/03/2007 | 16,500.00p | 16,500.00p | 16,000.00p | 16,000.00p | 25 |
23/03/2007 | 17,000.00p | 17,000.00p | 16,500.00p | 16,500.00p | 4 |
22/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 50 |
21/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 63 |
20/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 0 |
19/03/2007 | 16,500.00p | 17,000.00p | 16,500.00p | 17,000.00p | 0 |
16/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 0 |
15/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 16 |
14/03/2007 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 25 |
13/03/2007 | 16,000.00p | 17,000.00p | 16,000.00p | 17,000.00p | 27 |
12/03/2007 | 16,500.00p | 16,500.00p | 16,000.00p | 16,000.00p | 33 |
09/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 23 |
08/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 19 |
07/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 2 |
06/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
05/03/2007 | 16,500.00p | 16,500.00p | 16,000.00p | 16,500.00p | 28 |
02/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
01/03/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 5 |
28/02/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 13 |
27/02/2007 | 18,500.00p | 18,500.00p | 17,000.00p | 17,000.00p | 72 |
26/02/2007 | 19,000.00p | 19,000.00p | 18,500.00p | 18,500.00p | 12 |
23/02/2007 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 31 |
22/02/2007 | 17,500.00p | 19,000.00p | 17,500.00p | 19,000.00p | 119 |
21/02/2007 | 15,000.00p | 18,000.00p | 15,000.00p | 17,500.00p | 95 |
20/02/2007 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
19/02/2007 | 16,500.00p | 16,500.00p | 15,000.00p | 15,000.00p | 11 |
16/02/2007 | 15,500.00p | 16,000.00p | 15,500.00p | 16,000.00p | 25 |
15/02/2007 | 15,500.00p | 16,000.00p | 15,500.00p | 15,500.00p | 62 |
14/02/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 25 |
13/02/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 1 |
12/02/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 0 |
09/02/2007 | 16,000.00p | 16,000.00p | 15,500.00p | 15,500.00p | 169 |
08/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 152 |
07/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 11 |
06/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 0 |
05/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 36 |
02/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 10 |
01/02/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 45 |
31/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 10 |
30/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 53 |
29/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 31 |
26/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 1 |
25/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 3 |
24/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 16 |
23/01/2007 | 16,000.00p | 16,000.00p | 16,000.00p | 16,000.00p | 7 |
22/01/2007 | 15,500.00p | 16,000.00p | 15,500.00p | 16,000.00p | 20 |
19/01/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 10 |
18/01/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 0 |
17/01/2007 | 15,500.00p | 15,500.00p | 15,000.00p | 15,000.00p | 0 |
16/01/2007 | 16,000.00p | 16,000.00p | 15,500.00p | 15,500.00p | 12 |
15/01/2007 | 16,500.00p | 16,500.00p | 16,000.00p | 16,000.00p | 11 |
12/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
11/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
10/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 25 |
09/01/2007 | 16,500.00p | 17,000.00p | 16,500.00p | 16,500.00p | 238 |
08/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 30 |
05/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 242 |
04/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 2 |
03/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
02/01/2007 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 4 |
29/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 10 |
28/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
27/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
22/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
21/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
20/12/2006 | 16,500.00p | 16,500.00p | 16,500.00p | 16,500.00p | 0 |
19/12/2006 | 17,500.00p | 17,500.00p | 16,500.00p | 16,500.00p | 31 |
18/12/2006 | 18,000.00p | 18,000.00p | 17,500.00p | 17,500.00p | 6 |
15/12/2006 | 19,000.00p | 19,000.00p | 18,000.00p | 18,000.00p | 69 |
14/12/2006 | 18,500.00p | 19,000.00p | 18,500.00p | 19,000.00p | 16 |
13/12/2006 | 17,500.00p | 18,500.00p | 17,500.00p | 18,500.00p | 203 |
12/12/2006 | 14,000.00p | 17,750.00p | 14,000.00p | 17,500.00p | 470 |
11/12/2006 | 13,500.00p | 14,000.00p | 13,500.00p | 14,000.00p | 42 |
08/12/2006 | 13,500.00p | 13,500.00p | 13,500.00p | 13,500.00p | 36 |
07/12/2006 | 15,000.00p | 15,000.00p | 13,500.00p | 13,500.00p | 2646 |
06/12/2006 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 15 |
05/12/2006 | 16,000.00p | 16,500.00p | 15,500.00p | 15,500.00p | 37 |
04/12/2006 | 19,500.00p | 19,500.00p | 16,000.00p | 16,000.00p | 211 |
01/12/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 10 |
30/11/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 0 |
29/11/2006 | 20,000.00p | 20,000.00p | 19,500.00p | 19,500.00p | 80 |
28/11/2006 | 20,000.00p | 20,500.00p | 20,000.00p | 20,000.00p | 20 |
27/11/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 25 |
24/11/2006 | 20,500.00p | 20,500.00p | 19,500.00p | 19,500.00p | 30 |
23/11/2006 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 10 |
22/11/2006 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 2 |
21/11/2006 | 21,500.00p | 21,500.00p | 20,500.00p | 20,500.00p | 77 |
20/11/2006 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 20 |
17/11/2006 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
16/11/2006 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 6 |
15/11/2006 | 22,000.00p | 22,000.00p | 22,000.00p | 21,500.00p | 0 |
14/11/2006 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 9 |
13/11/2006 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 32 |
10/11/2006 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 14 |
09/11/2006 | 21,500.00p | 22,000.00p | 21,500.00p | 22,000.00p | 86 |
08/11/2006 | 22,500.00p | 22,500.00p | 21,500.00p | 21,500.00p | 8 |
07/11/2006 | 20,500.00p | 22,500.00p | 20,500.00p | 22,500.00p | 23 |
06/11/2006 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
03/11/2006 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 10 |
02/11/2006 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
01/11/2006 | 20,000.00p | 20,500.00p | 20,000.00p | 20,500.00p | 15 |
31/10/2006 | 20,000.00p | 20,000.00p | 19,500.00p | 19,500.00p | 118 |
30/10/2006 | 19,500.00p | 20,000.00p | 19,500.00p | 20,000.00p | 2 |
27/10/2006 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 60 |
26/10/2006 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 0 |
25/10/2006 | 19,500.00p | 20,000.00p | 19,500.00p | 20,000.00p | 0 |
24/10/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 4 |
23/10/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 18 |
20/10/2006 | 19,750.00p | 19,750.00p | 19,500.00p | 19,500.00p | 3 |
19/10/2006 | 19,750.00p | 19,750.00p | 19,750.00p | 19,750.00p | 18 |
18/10/2006 | 19,750.00p | 19,750.00p | 19,750.00p | 19,750.00p | 0 |
17/10/2006 | 20,000.00p | 20,000.00p | 19,750.00p | 19,750.00p | 0 |
16/10/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 49 |
13/10/2006 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 0 |
12/10/2006 | 20,000.00p | 20,000.00p | 19,500.00p | 19,500.00p | 62 |
11/10/2006 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 26 |
*Close Price adjusted for both dividends and splits